Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avolta Ag ADR (OP: DUFRY )

3.980 -0.050 (-1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.360 6.360 6.360 19,999 +0.08(+1.35%)
Dec 30, 2020 6.392 6.450 6.260 6.275 19,999 +0.10(+1.54%)
Dec 29, 2020 6.390 6.400 6.180 6.180 45,641 -0.04(-0.64%)
Dec 28, 2020 6.190 6.220 6.190 6.220 4,966 +0.22(+3.67%)
Dec 24, 2020 6.199 6.199 6.000 6.000 700 -0.05(-0.83%)
Dec 23, 2020 5.992 6.200 5.992 6.050 5,426 +0.25(+4.40%)
Dec 22, 2020 5.890 5.890 5.729 5.795 35,273 +0.04(+0.78%)
Dec 21, 2020 5.500 5.790 5.500 5.750 65,588 -0.31(-5.12%)
Dec 18, 2020 6.170 6.170 5.982 6.060 8,900 -0.04(-0.66%)
Dec 17, 2020 5.950 6.200 5.950 6.100 26,070 +0.07(+1.16%)
Dec 16, 2020 5.930 6.030 5.890 6.030 3,872 +0.14(+2.38%)
Dec 15, 2020 5.810 5.890 5.680 5.890 13,900 +0.27(+4.80%)
Dec 14, 2020 5.666 5.710 5.585 5.620 28,842 -0.16(-2.68%)
Dec 11, 2020 5.920 6.080 5.685 5.775 157,000 -0.14(-2.45%)
Dec 10, 2020 5.930 6.030 5.790 5.920 20,691 -0.10(-1.66%)
Dec 09, 2020 6.180 6.280 6.020 6.020 55,660 -0.03(-0.43%)
Dec 08, 2020 6.085 6.160 5.940 6.046 25,515 -0.14(-2.33%)
Dec 07, 2020 6.060 6.210 6.030 6.190 79,416 -0.05(-0.80%)
Dec 04, 2020 6.350 6.350 6.170 6.240 63,300 +0.10(+1.63%)
Dec 03, 2020 6.040 6.140 5.900 6.140 42,858 +0.14(+2.33%)
Dec 02, 2020 6.000 6.040 5.860 6.000 32,610 +0.00(+0.00%)
Dec 01, 2020 5.815 6.100 5.815 6.000 25,838 +0.41(+7.33%)
Nov 30, 2020 5.730 5.870 5.520 5.590 31,826 -0.24(-4.12%)
Nov 27, 2020 5.740 5.930 5.740 5.830 18,200 +0.34(+6.27%)
Nov 25, 2020 5.609 5.609 5.460 5.486 7,900 +0.04(+0.66%)
Nov 24, 2020 5.400 5.550 5.350 5.450 32,538 +0.11(+1.96%)
Nov 23, 2020 5.380 5.390 5.275 5.345 12,904 -0.02(-0.28%)
Nov 20, 2020 5.270 5.420 5.270 5.360 111,300 +0.02(+0.28%)
Nov 19, 2020 5.300 5.390 5.300 5.345 5,208 -0.14(-2.46%)
Nov 18, 2020 5.700 5.700 5.480 5.480 31,486 -0.20(-3.52%)
Nov 17, 2020 5.780 5.785 5.610 5.680 28,024 -0.20(-3.40%)
Nov 16, 2020 5.860 5.940 5.750 5.880 31,147 +0.39(+7.10%)
Nov 13, 2020 5.370 5.540 5.320 5.490 36,000 +0.18(+3.42%)
Nov 12, 2020 5.320 5.570 5.240 5.308 6,789 +0.06(+1.11%)
Nov 11, 2020 5.440 5.440 5.200 5.250 33,537 -0.08(-1.50%)
Nov 10, 2020 5.190 5.380 5.150 5.330 6,317 +0.25(+4.92%)
Nov 09, 2020 5.160 5.380 5.000 5.080 192,605 +0.80(+18.69%)
Nov 06, 2020 4.260 4.290 4.220 4.280 18,800 -0.12(-2.73%)
Nov 05, 2020 4.200 4.400 4.190 4.400 179,635 +0.27(+6.54%)
Nov 04, 2020 4.250 4.260 3.990 4.130 43,395 +0.12(+3.12%)
Nov 03, 2020 4.120 4.155 4.000 4.005 44,317 +0.10(+2.69%)
Nov 02, 2020 3.810 4.009 3.801 3.900 5,823 +0.27(+7.44%)
Oct 30, 2020 3.859 3.930 3.630 3.630 24,100 -0.14(-3.59%)
Oct 29, 2020 3.660 3.765 3.660 3.765 19,878 +0.10(+2.87%)
Oct 28, 2020 3.650 3.740 3.600 3.660 30,080 -0.22(-5.71%)
Oct 27, 2020 3.960 3.970 3.882 3.882 3,723 -0.08(-2.10%)
Oct 26, 2020 4.050 4.050 3.820 3.965 31,596 -0.13(-3.29%)
Oct 23, 2020 4.170 4.170 4.000 4.100 25,200 +0.11(+2.76%)
Oct 22, 2020 3.830 3.990 3.810 3.990 471,893 +0.19(+5.00%)
Oct 21, 2020 4.050 4.050 3.800 3.800 72,177 -0.22(-5.50%)
Oct 20, 2020 4.150 4.170 4.020 4.021 69,767 +0.34(+9.27%)
Oct 19, 2020 3.680 3.820 3.630 3.680 83,074 +0.00(+0.00%)
Oct 16, 2020 3.804 3.960 3.680 3.680 38,000 +0.00(+0.00%)
Oct 15, 2020 3.600 3.740 3.500 3.680 38,173 +0.17(+4.84%)
Oct 14, 2020 3.650 3.650 3.500 3.510 38,489 -0.13(-3.57%)
Oct 13, 2020 3.670 3.850 3.610 3.640 73,983 -0.53(-12.71%)
Oct 12, 2020 5.490 5.490 4.060 4.170 1,084,198 -1.28(-23.49%)
Oct 09, 2020 4.470 5.500 4.455 5.450 257,400 +0.88(+19.26%)
Oct 08, 2020 4.090 4.810 4.090 4.570 357,492 +0.63(+15.99%)
Oct 07, 2020 3.670 3.960 3.670 3.940 59,165 +0.28(+7.65%)
Oct 06, 2020 3.630 3.770 3.580 3.660 55,994 +0.03(+0.83%)
Oct 05, 2020 3.630 3.660 3.510 3.630 47,754 +0.63(+21.20%)
Oct 02, 2020 2.970 3.000 2.970 2.995 1,400 -0.10(-3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.